1768 (株)ソネック の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-03 | 954 | 990 | 931 | 990 | 6,600 | 990 |
| 2021-12-02 | 958 | 965 | 956 | 956 | 2,100 | 956 |
| 2021-12-01 | 984 | 986 | 958 | 958 | 3,800 | 958 |
| 2021-11-30 | 1,001 | 1,001 | 984 | 984 | 3,100 | 984 |
| 2021-11-29 | 982 | 1,005 | 982 | 1,001 | 1,900 | 1,001 |
| 2021-11-26 | 1,007 | 1,007 | 993 | 993 | 3,100 | 993 |
| 2021-11-25 | 999 | 1,009 | 999 | 1,003 | 2,600 | 1,003 |
| 2021-11-24 | 1,000 | 1,000 | 990 | 994 | 900 | 994 |
| 2021-11-22 | 993 | 1,013 | 988 | 1,010 | 4,100 | 1,010 |
| 2021-11-19 | 1,014 | 1,014 | 1,000 | 1,000 | 1,400 | 1,000 |
| 2021-11-18 | 1,030 | 1,030 | 1,000 | 1,014 | 4,100 | 1,014 |
| 2021-11-17 | 1,018 | 1,053 | 1,018 | 1,038 | 8,200 | 1,038 |
| 2021-11-16 | 1,075 | 1,075 | 1,000 | 1,036 | 1,900 | 1,036 |
| 2021-11-15 | 1,098 | 1,098 | 1,075 | 1,075 | 3,900 | 1,075 |
| 2021-11-12 | 1,081 | 1,099 | 1,081 | 1,090 | 5,800 | 1,090 |
| 2021-11-11 | 1,074 | 1,101 | 1,074 | 1,091 | 3,600 | 1,091 |
| 2021-11-10 | 1,000 | 1,099 | 1,000 | 1,088 | 8,200 | 1,088 |
| 2021-11-09 | 1,091 | 1,091 | 1,052 | 1,052 | 1,700 | 1,052 |
| 2021-11-08 | 1,072 | 1,083 | 1,070 | 1,083 | 1,700 | 1,083 |
| 2021-11-05 | 1,061 | 1,076 | 1,057 | 1,072 | 1,300 | 1,072 |
| 2021-11-04 | 1,102 | 1,102 | 1,047 | 1,073 | 4,400 | 1,073 |
| 2021-11-02 | 1,049 | 1,054 | 1,049 | 1,051 | 1,300 | 1,051 |
| 2021-11-01 | 1,041 | 1,056 | 1,036 | 1,049 | 4,900 | 1,049 |
| 2021-10-29 | 1,043 | 1,043 | 1,036 | 1,036 | 1,000 | 1,036 |
| 2021-10-28 | 1,065 | 1,065 | 1,046 | 1,046 | 2,000 | 1,046 |
| 2021-10-27 | 1,068 | 1,072 | 1,065 | 1,065 | 700 | 1,065 |
| 2021-10-26 | 1,083 | 1,083 | 1,066 | 1,072 | 4,600 | 1,072 |
| 2021-10-25 | 1,078 | 1,084 | 1,078 | 1,083 | 1,100 | 1,083 |
| 2021-10-22 | 1,075 | 1,080 | 1,075 | 1,078 | 700 | 1,078 |
| 2021-10-21 | 1,096 | 1,100 | 1,075 | 1,075 | 4,800 | 1,075 |
| 2021-10-20 | 1,087 | 1,099 | 1,087 | 1,095 | 2,000 | 1,095 |
| 2021-10-19 | 1,086 | 1,096 | 1,086 | 1,087 | 800 | 1,087 |
| 2021-10-18 | 1,090 | 1,090 | 1,082 | 1,087 | 5,200 | 1,087 |
| 2021-10-15 | 1,097 | 1,097 | 1,089 | 1,090 | 1,500 | 1,090 |
| 2021-10-14 | 1,095 | 1,095 | 1,085 | 1,088 | 3,800 | 1,088 |
| 2021-10-13 | 1,074 | 1,087 | 1,074 | 1,087 | 2,900 | 1,087 |
| 2021-10-12 | 1,085 | 1,085 | 1,071 | 1,072 | 1,500 | 1,072 |
| 2021-10-11 | 1,083 | 1,086 | 1,080 | 1,084 | 2,000 | 1,084 |
| 2021-10-08 | 1,064 | 1,090 | 1,064 | 1,083 | 2,800 | 1,083 |
| 2021-10-07 | 1,084 | 1,090 | 1,056 | 1,057 | 5,000 | 1,057 |
| 2021-10-06 | 1,061 | 1,086 | 1,057 | 1,085 | 6,100 | 1,085 |
| 2021-10-05 | 1,102 | 1,103 | 1,031 | 1,060 | 17,600 | 1,060 |
| 2021-10-04 | 1,120 | 1,120 | 1,101 | 1,101 | 4,700 | 1,101 |
| 2021-10-01 | 1,125 | 1,125 | 1,104 | 1,117 | 7,800 | 1,117 |
| 2021-09-30 | 1,099 | 1,135 | 1,098 | 1,120 | 21,200 | 1,120 |
| 2021-09-29 | 1,079 | 1,110 | 1,073 | 1,099 | 64,000 | 1,099 |
| 2021-09-28 | 1,116 | 1,120 | 1,105 | 1,109 | 100,300 | 1,109 |
| 2021-09-27 | 1,121 | 1,145 | 1,120 | 1,123 | 34,500 | 1,123 |
| 2021-09-24 | 1,123 | 1,137 | 1,117 | 1,120 | 13,800 | 1,120 |
| 2021-09-22 | 1,121 | 1,129 | 1,120 | 1,121 | 8,500 | 1,121 |
| 2021-09-21 | 1,122 | 1,134 | 1,121 | 1,130 | 9,200 | 1,130 |
| 2021-09-17 | 1,131 | 1,131 | 1,123 | 1,126 | 6,500 | 1,126 |
| 2021-09-16 | 1,140 | 1,141 | 1,131 | 1,133 | 8,400 | 1,133 |
| 2021-09-15 | 1,143 | 1,145 | 1,137 | 1,141 | 6,000 | 1,141 |
| 2021-09-14 | 1,168 | 1,169 | 1,136 | 1,149 | 17,100 | 1,149 |
| 2021-09-13 | 1,155 | 1,168 | 1,150 | 1,156 | 13,600 | 1,156 |
| 2021-09-10 | 1,170 | 1,172 | 1,148 | 1,155 | 12,100 | 1,155 |
| 2021-09-09 | 1,178 | 1,182 | 1,164 | 1,170 | 8,100 | 1,170 |
| 2021-09-08 | 1,170 | 1,175 | 1,159 | 1,175 | 7,300 | 1,175 |
| 2021-09-07 | 1,137 | 1,159 | 1,137 | 1,159 | 7,700 | 1,159 |
| 2021-09-06 | 1,120 | 1,138 | 1,120 | 1,136 | 8,200 | 1,136 |
| 2021-09-03 | 1,118 | 1,121 | 1,111 | 1,116 | 10,600 | 1,116 |
| 2021-09-02 | 1,116 | 1,118 | 1,113 | 1,118 | 2,900 | 1,118 |
| 2021-09-01 | 1,114 | 1,116 | 1,110 | 1,116 | 4,800 | 1,116 |
| 2021-08-31 | 1,100 | 1,110 | 1,098 | 1,108 | 5,200 | 1,108 |
| 2021-08-30 | 1,079 | 1,098 | 1,079 | 1,098 | 7,700 | 1,098 |
| 2021-08-27 | 1,072 | 1,094 | 1,072 | 1,077 | 8,100 | 1,077 |
| 2021-08-26 | 1,124 | 1,124 | 1,068 | 1,076 | 12,200 | 1,076 |
| 2021-08-25 | 1,118 | 1,119 | 1,109 | 1,114 | 3,500 | 1,114 |
| 2021-08-24 | 1,114 | 1,120 | 1,114 | 1,118 | 2,700 | 1,118 |
| 2021-08-23 | 1,117 | 1,131 | 1,103 | 1,115 | 6,300 | 1,115 |
| 2021-08-20 | 1,105 | 1,106 | 1,096 | 1,104 | 9,200 | 1,104 |
| 2021-08-19 | 1,106 | 1,116 | 1,104 | 1,108 | 5,100 | 1,108 |
| 2021-08-18 | 1,092 | 1,114 | 1,070 | 1,104 | 10,600 | 1,104 |
| 2021-08-17 | 1,167 | 1,167 | 1,092 | 1,092 | 14,300 | 1,092 |
| 2021-08-16 | 1,124 | 1,187 | 1,104 | 1,167 | 20,400 | 1,167 |
| 2021-08-13 | 1,079 | 1,116 | 1,079 | 1,112 | 28,800 | 1,112 |
| 2021-08-12 | 1,160 | 1,210 | 1,061 | 1,061 | 38,400 | 1,061 |
| 2021-08-11 | 1,181 | 1,220 | 1,181 | 1,211 | 7,500 | 1,211 |
| 2021-08-10 | 1,171 | 1,195 | 1,169 | 1,175 | 16,700 | 1,175 |
| 2021-08-06 | 1,173 | 1,259 | 1,161 | 1,161 | 66,300 | 1,161 |
| 2021-08-05 | 1,278 | 1,330 | 1,160 | 1,160 | 75,900 | 1,160 |
| 2021-08-04 | 1,195 | 1,269 | 1,195 | 1,262 | 36,100 | 1,262 |
| 2021-08-03 | 1,169 | 1,193 | 1,169 | 1,193 | 12,600 | 1,193 |
| 2021-08-02 | 1,128 | 1,176 | 1,128 | 1,157 | 19,500 | 1,157 |
| 2021-07-30 | 1,100 | 1,138 | 1,094 | 1,114 | 34,300 | 1,114 |
| 2021-07-29 | 1,082 | 1,094 | 1,082 | 1,092 | 6,800 | 1,092 |
| 2021-07-28 | 1,069 | 1,083 | 1,069 | 1,082 | 4,400 | 1,082 |
| 2021-07-27 | 1,099 | 1,099 | 1,058 | 1,089 | 10,900 | 1,089 |
| 2021-07-26 | 1,030 | 1,085 | 1,030 | 1,084 | 20,800 | 1,084 |
| 2021-07-21 | 1,034 | 1,034 | 1,008 | 1,029 | 20,700 | 1,029 |
| 2021-07-20 | 1,022 | 1,045 | 1,022 | 1,022 | 7,100 | 1,022 |
| 2021-07-19 | 1,052 | 1,055 | 1,012 | 1,022 | 17,800 | 1,022 |
| 2021-07-16 | 1,063 | 1,073 | 1,051 | 1,052 | 17,400 | 1,052 |
| 2021-07-15 | 1,093 | 1,098 | 1,040 | 1,049 | 14,300 | 1,049 |
| 2021-07-14 | 1,048 | 1,093 | 1,034 | 1,093 | 18,400 | 1,093 |
| 2021-07-13 | 1,021 | 1,050 | 1,006 | 1,050 | 13,100 | 1,050 |
| 2021-07-12 | 1,011 | 1,016 | 1,000 | 1,016 | 12,000 | 1,016 |
| 2021-07-09 | 1,005 | 1,006 | 989 | 1,001 | 24,600 | 1,001 |
| 2021-07-08 | 1,014 | 1,014 | 1,000 | 1,000 | 3,900 | 1,000 |
| 2021-07-07 | 1,002 | 1,014 | 1,002 | 1,014 | 6,300 | 1,014 |
| 2021-07-06 | 1,001 | 1,012 | 1,000 | 1,012 | 4,600 | 1,012 |
| 2021-07-05 | 1,014 | 1,025 | 997 | 997 | 11,000 | 997 |
| 2021-07-02 | 1,021 | 1,022 | 1,013 | 1,022 | 14,700 | 1,022 |
| 2021-07-01 | 1,001 | 1,017 | 1,001 | 1,008 | 9,600 | 1,008 |
| 2021-06-30 | 1,028 | 1,030 | 981 | 993 | 20,300 | 993 |
| 2021-06-29 | 1,040 | 1,041 | 1,015 | 1,017 | 41,900 | 1,017 |
| 2021-06-28 | 979 | 1,010 | 979 | 1,010 | 11,500 | 1,010 |
| 2021-06-25 | 976 | 989 | 960 | 984 | 19,200 | 984 |
| 2021-06-24 | 992 | 1,032 | 971 | 974 | 30,000 | 974 |
| 2021-06-23 | 980 | 998 | 980 | 998 | 7,600 | 998 |
| 2021-06-22 | 976 | 977 | 968 | 973 | 4,300 | 973 |
| 2021-06-21 | 978 | 980 | 966 | 967 | 11,000 | 967 |
| 2021-06-18 | 974 | 977 | 970 | 977 | 5,100 | 977 |
| 2021-06-17 | 969 | 974 | 968 | 970 | 1,300 | 970 |
| 2021-06-16 | 971 | 972 | 965 | 966 | 2,000 | 966 |
| 2021-06-15 | 963 | 970 | 963 | 970 | 2,600 | 970 |
| 2021-06-14 | 967 | 969 | 963 | 963 | 4,400 | 963 |
| 2021-06-11 | 968 | 968 | 965 | 966 | 7,600 | 966 |
| 2021-06-10 | 968 | 968 | 960 | 965 | 6,800 | 965 |
| 2021-06-09 | 989 | 989 | 966 | 969 | 7,400 | 969 |
| 2021-06-08 | 940 | 959 | 940 | 959 | 4,500 | 959 |
| 2021-06-07 | 930 | 940 | 930 | 937 | 5,200 | 937 |
| 2021-06-04 | 911 | 928 | 911 | 928 | 6,500 | 928 |
| 2021-06-03 | 902 | 911 | 902 | 911 | 2,400 | 911 |
| 2021-06-02 | 905 | 905 | 902 | 905 | 2,100 | 905 |
| 2021-06-01 | 923 | 923 | 900 | 905 | 8,000 | 905 |
| 2021-05-31 | 920 | 920 | 912 | 912 | 2,300 | 912 |
| 2021-05-28 | 911 | 920 | 911 | 920 | 2,600 | 920 |
| 2021-05-27 | 918 | 918 | 911 | 911 | 1,600 | 911 |
| 2021-05-26 | 927 | 927 | 915 | 918 | 3,700 | 918 |
| 2021-05-25 | 925 | 925 | 910 | 920 | 3,700 | 920 |
| 2021-05-24 | 930 | 930 | 925 | 930 | 2,800 | 930 |
| 2021-05-21 | 924 | 927 | 920 | 927 | 3,100 | 927 |
| 2021-05-20 | 920 | 923 | 918 | 918 | 1,500 | 918 |
| 2021-05-19 | 918 | 925 | 917 | 919 | 2,100 | 919 |
| 2021-05-18 | 925 | 925 | 913 | 917 | 2,300 | 917 |
| 2021-05-17 | 914 | 927 | 914 | 925 | 5,300 | 925 |
| 2021-05-14 | 902 | 914 | 902 | 914 | 4,800 | 914 |
| 2021-05-13 | 911 | 911 | 903 | 904 | 5,700 | 904 |
| 2021-05-12 | 922 | 922 | 913 | 913 | 5,400 | 913 |
| 2021-05-11 | 927 | 936 | 923 | 924 | 9,800 | 924 |
| 2021-05-10 | 905 | 940 | 905 | 936 | 32,900 | 936 |
| 2021-05-07 | 884 | 890 | 871 | 890 | 7,500 | 890 |
| 2021-05-06 | 880 | 884 | 878 | 884 | 4,900 | 884 |
| 2021-04-30 | 869 | 878 | 866 | 878 | 4,200 | 878 |
| 2021-04-28 | 864 | 868 | 863 | 863 | 3,100 | 863 |
| 2021-04-27 | 877 | 877 | 861 | 863 | 8,000 | 863 |
| 2021-04-26 | 900 | 906 | 864 | 877 | 46,700 | 877 |
| 2021-04-23 | 857 | 857 | 849 | 849 | 1,800 | 849 |
| 2021-04-22 | 854 | 860 | 846 | 846 | 3,200 | 846 |
| 2021-04-21 | 856 | 863 | 855 | 859 | 1,400 | 859 |
| 2021-04-20 | 857 | 863 | 857 | 859 | 1,800 | 859 |
| 2021-04-19 | 859 | 861 | 858 | 861 | 1,000 | 861 |
| 2021-04-16 | 857 | 859 | 857 | 859 | 200 | 859 |
| 2021-04-15 | 859 | 860 | 859 | 860 | 300 | 860 |
| 2021-04-14 | 866 | 866 | 860 | 860 | 2,600 | 860 |
| 2021-04-13 | 862 | 865 | 858 | 865 | 3,000 | 865 |
| 2021-04-12 | 848 | 853 | 848 | 853 | 1,100 | 853 |
| 2021-04-09 | 845 | 849 | 844 | 848 | 2,800 | 848 |
| 2021-04-08 | 847 | 854 | 845 | 845 | 3,700 | 845 |
| 2021-04-07 | 850 | 851 | 846 | 849 | 2,500 | 849 |
| 2021-04-06 | 861 | 861 | 844 | 845 | 4,100 | 845 |
| 2021-04-05 | 855 | 859 | 855 | 858 | 2,400 | 858 |
| 2021-04-02 | 853 | 861 | 853 | 855 | 500 | 855 |
| 2021-04-01 | 850 | 858 | 850 | 853 | 1,500 | 853 |
| 2021-03-31 | 845 | 853 | 845 | 853 | 2,700 | 853 |
| 2021-03-30 | 851 | 852 | 840 | 844 | 5,300 | 844 |
| 2021-03-29 | 870 | 870 | 865 | 870 | 5,000 | 870 |
| 2021-03-26 | 871 | 871 | 851 | 870 | 7,700 | 870 |
| 2021-03-25 | 851 | 871 | 848 | 871 | 3,700 | 871 |
| 2021-03-24 | 856 | 856 | 845 | 847 | 5,000 | 847 |
| 2021-03-23 | 860 | 860 | 853 | 853 | 3,100 | 853 |
| 2021-03-22 | 862 | 862 | 853 | 862 | 7,800 | 862 |
| 2021-03-19 | 869 | 871 | 861 | 866 | 4,700 | 866 |
| 2021-03-18 | 865 | 872 | 865 | 872 | 3,000 | 872 |
| 2021-03-17 | 852 | 859 | 852 | 859 | 2,800 | 859 |
| 2021-03-16 | 869 | 869 | 851 | 853 | 6,500 | 853 |
| 2021-03-15 | 856 | 868 | 856 | 864 | 6,000 | 864 |
| 2021-03-12 | 866 | 866 | 850 | 860 | 9,200 | 860 |
| 2021-03-11 | 865 | 870 | 865 | 866 | 2,400 | 866 |
| 2021-03-10 | 870 | 870 | 863 | 865 | 2,300 | 865 |
| 2021-03-09 | 856 | 870 | 856 | 870 | 3,400 | 870 |
| 2021-03-08 | 841 | 850 | 841 | 850 | 3,200 | 850 |
| 2021-03-05 | 844 | 844 | 837 | 844 | 2,400 | 844 |
| 2021-03-04 | 840 | 846 | 831 | 846 | 5,000 | 846 |
| 2021-03-03 | 831 | 840 | 831 | 840 | 2,300 | 840 |
| 2021-03-02 | 835 | 835 | 830 | 831 | 1,900 | 831 |
| 2021-03-01 | 840 | 840 | 830 | 835 | 3,300 | 835 |
| 2021-02-26 | 837 | 837 | 832 | 834 | 5,000 | 834 |
| 2021-02-25 | 833 | 834 | 829 | 829 | 2,700 | 829 |
| 2021-02-24 | 834 | 834 | 830 | 832 | 1,300 | 832 |
| 2021-02-22 | 834 | 834 | 830 | 832 | 1,900 | 832 |
| 2021-02-19 | 826 | 830 | 826 | 830 | 800 | 830 |
| 2021-02-18 | 828 | 833 | 826 | 826 | 3,200 | 826 |
| 2021-02-17 | 830 | 833 | 828 | 828 | 2,400 | 828 |
| 2021-02-16 | 838 | 838 | 827 | 833 | 4,100 | 833 |
| 2021-02-15 | 829 | 834 | 825 | 834 | 6,400 | 834 |
| 2021-02-12 | 834 | 838 | 823 | 828 | 12,400 | 828 |
| 2021-02-10 | 821 | 825 | 815 | 821 | 4,600 | 821 |
| 2021-02-09 | 815 | 815 | 812 | 815 | 3,100 | 815 |
| 2021-02-08 | 820 | 820 | 812 | 818 | 4,400 | 818 |
| 2021-02-05 | 815 | 821 | 811 | 813 | 6,400 | 813 |
| 2021-02-04 | 813 | 815 | 812 | 813 | 1,800 | 813 |
| 2021-02-03 | 821 | 821 | 811 | 815 | 2,300 | 815 |
| 2021-02-02 | 813 | 813 | 813 | 813 | 1,100 | 813 |
| 2021-02-01 | 809 | 814 | 806 | 808 | 3,000 | 808 |
| 2021-01-29 | 809 | 809 | 807 | 809 | 1,000 | 809 |
| 2021-01-28 | 821 | 821 | 806 | 808 | 14,700 | 808 |
| 2021-01-27 | 836 | 836 | 800 | 821 | 9,000 | 821 |
| 2021-01-26 | 881 | 881 | 830 | 836 | 21,500 | 836 |
| 2021-01-25 | 852 | 867 | 850 | 866 | 4,900 | 866 |
| 2021-01-22 | 852 | 855 | 852 | 853 | 700 | 853 |
| 2021-01-21 | 852 | 857 | 852 | 852 | 1,400 | 852 |
| 2021-01-20 | 849 | 855 | 849 | 852 | 700 | 852 |
| 2021-01-19 | 843 | 857 | 842 | 849 | 2,700 | 849 |
| 2021-01-18 | 832 | 844 | 832 | 843 | 4,000 | 843 |
| 2021-01-15 | 849 | 863 | 849 | 857 | 3,500 | 857 |
| 2021-01-14 | 851 | 856 | 850 | 856 | 3,200 | 856 |
| 2021-01-13 | 871 | 875 | 841 | 857 | 12,100 | 857 |
| 2021-01-12 | 874 | 874 | 871 | 873 | 1,400 | 873 |
| 2021-01-08 | 870 | 874 | 852 | 874 | 9,100 | 874 |
| 2021-01-07 | 861 | 871 | 861 | 868 | 2,300 | 868 |
| 2021-01-06 | 869 | 870 | 869 | 870 | 600 | 870 |
| 2021-01-05 | 861 | 876 | 861 | 869 | 600 | 869 |
| 2021-01-04 | 867 | 868 | 861 | 861 | 1,700 | 861 |
分割・併合履歴 ： なし
